16.67
price down icon3.92%   -0.68
after-market After Hours: 16.60 -0.07 -0.42%
loading

Arlo Technologies Inc Stock (ARLO) Price History

The historical daily chart and data for Arlo Technologies Inc stock (ARLO), show that the latest closing stock price as of October 10, 2025, is $16.67.
  • Arlo Technologies Inc all-time high stock price is $23.77, occurred on August 27, 2018.
  • The lowest Arlo Technologies Inc stock price recorded was $1.20 on March 16, 2020. Since then, Arlo Technologies Inc's stock price has risen over 1,289% to $16.67 now.
  • The 52-week high stock price for ARLO is $19.25, representing a 15.48% increase from the current share price, occurred on August 08, 2025.
  • The 52-week low stock price for ARLO is $7.8401, indicating a -52.97% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Arlo Technologies Inc (ARLO) stock in the beginning of 2024 was $10.38. The stock closed the year at $3.51, a loss of over -66.18% for the year.
The table below shows more information about ARLO historical price data:
Date High Low High - Low Volume % Change
Oct 10, 2025 $17.45 $16.60 $0.85 838,388.0 -3.92%
Oct 09, 2025 $17.38 $16.86 $0.525 843,146.0 +0.52%
Oct 08, 2025 $17.30 $16.88 $0.425 603,465.0 +2.19%
Oct 07, 2025 $17.62 $16.56 $1.06 946,654.0 -1.63%
Oct 06, 2025 $17.55 $16.95 $0.605 893,028.0 -0.46%
Oct 03, 2025 $17.82 $17.15 $0.675 812,615.0 +1.00%
Oct 02, 2025 $17.16 $16.83 $0.33 993,512.0 +0.95%
Oct 01, 2025 $17.02 $16.62 $0.395 1,163,075.0 -0.18%
Sep 30, 2025 $17.27 $16.71 $0.56 1,283,448.0 -1.11%
Sep 29, 2025 $17.16 $16.86 $0.305 1,055,703.0 +0.71%
Sep 26, 2025 $17.22 $16.78 $0.44 998,653.0 +0.65%
Sep 25, 2025 $17.00 $16.49 $0.508 2,096,187.0 -0.82%
Sep 24, 2025 $18.00 $17.04 $0.96 1,417,941.0 -5.23%
Sep 23, 2025 $18.75 $17.99 $0.76 770,747.0 -2.97%
Sep 22, 2025 $18.59 $17.87 $0.725 1,078,065.0 +2.60%
Sep 19, 2025 $18.13 $17.80 $0.325 1,685,550.0 +0.33%
Sep 18, 2025 $18.50 $18.00 $0.50 2,398,742.0 -0.55%
Sep 17, 2025 $18.37 $17.85 $0.52 1,317,434.0 +0.56%
Sep 16, 2025 $18.09 $17.48 $0.615 960,497.0 +1.87%
Sep 15, 2025 $17.96 $17.50 $0.46 939,274.0 +1.43%
Sep 12, 2025 $17.65 $17.23 $0.425 997,113.0 +0.52%
Sep 11, 2025 $17.57 $16.97 $0.595 1,550,331.0 +2.48%

Arlo Technologies Inc Stock (ARLO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arlo Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arlo Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arlo Technologies Inc Stock (ARLO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $17.82 $16.56 $1.27 7,932,271.0 -1.65%
Sep, 2025 $18.75 $16.49 $2.26 30,097,220.0 -2.64%
Aug, 2025 $19.25 $15.44 $3.81 36,471,308.0 +7.47%
Jul, 2025 $17.98 $15.43 $2.56 25,910,846.0 -4.48%
Jun, 2025 $17.70 $14.04 $3.66 27,433,726.0 +18.44%
May, 2025 $14.47 $9.81 $4.66 17,709,605.0 +45.68%
Apr, 2025 $10.05 $7.84 $2.21 16,591,175.0 -0.41%
Mar, 2025 $14.26 $9.77 $4.49 22,616,053.0 -31.36%
Feb, 2025 $14.47 $10.98 $3.49 14,802,924.0 +22.80%
Jan, 2025 $12.39 $10.75 $1.64 14,413,370.0 +4.65%

Arlo Technologies Inc Stock (ARLO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.64 $11.12 $2.52 15,371,630.0 +0.27%
Nov, 2024 $12.48 $9.92 $2.56 21,559,367.0 +10.43%
Oct, 2024 $12.20 $10.01 $2.19 14,251,313.0 -16.10%
Sep, 2024 $12.63 $10.77 $1.86 14,800,048.0 +3.15%
Aug, 2024 $15.41 $11.05 $4.36 19,822,762.0 -22.56%
Jul, 2024 $17.64 $12.70 $4.94 20,400,092.0 +16.26%
Jun, 2024 $14.52 $12.14 $2.38 17,014,118.0 -8.23%
May, 2024 $14.36 $10.91 $3.45 26,909,242.0 +14.78%
Apr, 2024 $12.76 $10.40 $2.36 16,664,469.0 -2.13%
Mar, 2024 $13.34 $10.62 $2.71 26,110,320.0 +21.52%
Feb, 2024 $10.65 $8.38 $2.27 18,594,505.0 +17.23%
Jan, 2024 $10.09 $8.33 $1.76 17,339,350.0 -6.72%

Arlo Technologies Inc Stock (ARLO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.32 $8.89 $1.43 18,386,300.0 +4.73%
Nov, 2023 $9.38 $7.77 $1.61 17,479,355.0 +7.07%
Oct, 2023 $10.40 $8.08 $2.32 16,658,147.0 -17.57%
Sep, 2023 $11.36 $9.66 $1.70 15,716,533.0 +5.42%
Aug, 2023 $11.50 $9.04 $2.46 21,486,854.0 -14.00%
Jul, 2023 $11.54 $10.39 $1.15 13,502,197.0 +4.12%
Jun, 2023 $11.31 $8.88 $2.43 24,902,735.0 +12.82%
May, 2023 $9.81 $6.24 $3.57 33,176,937.0 +50.16%
Apr, 2023 $6.81 $5.81 $0.9988 14,207,059.0 +6.27%
Mar, 2023 $6.15 $3.37 $2.78 46,614,099.0 +59.47%
Feb, 2023 $4.46 $3.64 $0.82 9,786,608.0 +1.33%
Jan, 2023 $4.17 $3.50 $0.6712 10,393,221.0 +6.84%
$184.77
price down icon 0.65%
building_products_equipment WMS
$134.05
price down icon 2.71%
building_products_equipment OC
$126.41
price down icon 2.60%
$122.50
price down icon 4.12%
building_products_equipment MAS
$65.09
price down icon 3.43%
building_products_equipment CSL
$323.92
price up icon 0.50%
Cap:     |  Volume (24h):